Time & sales for EX at 2024-07-15
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP24 | 09:45:00 - 09:59:59 | 4.2673 | 4.2708 | | | AP |
| EXSEP24 | 10:00:00 - 10:14:59 | 4.2659 | 4.2703 | | | AR |
| EXSEP24 | 10:15:00 - 10:29:59 | 4.2629 | 4.2677 | | | AS |
| EXSEP24 | 10:30:00 - 10:44:59 | 4.2639 | 4.2691 | | | AT |
| EXSEP24 | 10:45:00 - 10:59:59 | 4.2662 | 4.2698 | | | AU |
| EXSEP24 | 11:00:00 - 11:14:59 | 4.2640 | 4.2680 | | | AW |
| EXSEP24 | 11:15:00 - 11:29:59 | 4.2652 | 4.2702 | | | AX |
| EXSEP24 | 11:30:00 - 11:44:59 | 4.2652 | 4.2702 | | | AY |
| EXSEP24 | 11:45:00 - 11:59:59 | 4.2658 | 4.2707 | | | AZ |
| EXSEP24 | 12:00:00 - 12:14:59 | 4.2654 | 4.2701 | | | PA |
| EXSEP24 | 12:15:00 - 12:29:59 | 4.2640 | 4.2685 | | | PB |
| EXSEP24 | 12:30:00 - 12:44:59 | 4.2641 | 4.2706 | | | PC |
| EXSEP24 | 12:45:00 - 12:59:59 | 4.2653 | 4.2702 | | | PD |
| EXSEP24 | 13:00:00 - 13:14:59 | 4.2649 | 4.2680 | | | PF |
| EXSEP24 | 13:15:00 - 13:29:59 | 4.2644 | 4.2693 | | | PG |
| EXSEP24 | 13:30:00 - 13:44:59 | 4.2653 | 4.2690 | | | PH |
| EXSEP24 | 13:45:00 - 13:59:59 | 4.2655 | 4.2702 | | | PI |
| EXSEP24 | 14:00:00 - 14:14:59 | 4.2637 | 4.2693 | | | PJ |
| EXSEP24 | 14:15:00 - 14:29:59 | 4.2644 | 4.2692 | | | PK |
| EXSEP24 | 14:30:00 - 14:44:59 | 4.2652 | 4.2699 | | | PL |
| EXSEP24 | 14:45:00 - 14:59:59 | 4.2657 | 4.2707 | | | PN |
| EXSEP24 | 15:00:00 - 15:14:59 | 4.2655 | 4.2702 | | | PO |
| EXSEP24 | 15:15:00 - 15:29:59 | 4.2661 | 4.2695 | | | PP |
| EXSEP24 | 15:30:00 - 15:44:59 | 4.2661 | 4.2696 | | | PQ |
| EXSEP24 | 15:45:00 - 15:59:59 | 4.2649 | 4.2704 | | | PR |
| EXSEP24 | 16:00:00 - 16:14:59 | 4.2642 | 4.2697 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC24 | 09:45:00 - 09:59:59 | 4.2927 | 4.2969 | | | AP |
| EXDEC24 | 10:00:00 - 10:14:59 | 4.2912 | 4.2961 | | | AR |
| EXDEC24 | 10:15:00 - 10:29:59 | 4.2880 | 4.2939 | | | AS |
| EXDEC24 | 10:30:00 - 10:44:59 | 4.2895 | 4.2950 | | | AT |
| EXDEC24 | 10:45:00 - 10:59:59 | 4.2908 | 4.2956 | | | AU |
| EXDEC24 | 11:00:00 - 11:14:59 | 4.2890 | 4.2938 | | | AW |
| EXDEC24 | 11:15:00 - 11:29:59 | 4.2902 | 4.2963 | | | AX |
| EXDEC24 | 11:30:00 - 11:44:59 | 4.2906 | 4.2961 | | | AY |
| EXDEC24 | 11:45:00 - 11:59:59 | 4.2909 | 4.2966 | | | AZ |
| EXDEC24 | 12:00:00 - 12:14:59 | 4.2906 | 4.2962 | | | PA |
| EXDEC24 | 12:15:00 - 12:29:59 | 4.2890 | 4.2947 | | | PB |
| EXDEC24 | 12:30:00 - 12:44:59 | 4.2893 | 4.2965 | | | PC |
| EXDEC24 | 12:45:00 - 12:59:59 | 4.2906 | 4.2963 | | | PD |
| EXDEC24 | 13:00:00 - 13:14:59 | 4.2900 | 4.2939 | | | PF |
| EXDEC24 | 13:15:00 - 13:29:59 | 4.2893 | 4.2950 | | | PG |
| EXDEC24 | 13:30:00 - 13:44:59 | 4.2903 | 4.2949 | | | PH |
| EXDEC24 | 13:45:00 - 13:59:59 | 4.2905 | 4.2962 | | | PI |
| EXDEC24 | 14:00:00 - 14:14:59 | 4.2892 | 4.2951 | | | PJ |
| EXDEC24 | 14:15:00 - 14:29:59 | 4.2894 | 4.2953 | | | PK |
| EXDEC24 | 14:30:00 - 14:44:59 | 4.2905 | 4.2959 | | | PL |
| EXDEC24 | 14:45:00 - 14:59:59 | 4.2904 | 4.2963 | | | PN |
| EXDEC24 | 15:00:00 - 15:14:59 | 4.2906 | 4.2959 | | | PO |
| EXDEC24 | 15:15:00 - 15:29:59 | 4.2907 | 4.2955 | | | PP |
| EXDEC24 | 15:30:00 - 15:44:59 | 4.2907 | 4.2952 | | | PQ |
| EXDEC24 | 15:45:00 - 15:59:59 | 4.2898 | 4.2962 | | | PR |
| EXDEC24 | 16:00:00 - 16:14:59 | 4.2891 | 4.2959 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR25 | 09:45:00 - 09:59:59 | 4.3238 | 4.3289 | | | AP |
| EXMAR25 | 10:00:00 - 10:14:59 | 4.3225 | 4.3284 | | | AR |
| EXMAR25 | 10:15:00 - 10:29:59 | 4.3194 | 4.3258 | | | AS |
| EXMAR25 | 10:30:00 - 10:44:59 | 4.3204 | 4.3272 | | | AT |
| EXMAR25 | 10:45:00 - 10:59:59 | 4.3222 | 4.3278 | | | AU |
| EXMAR25 | 11:00:00 - 11:14:59 | 4.3204 | 4.3261 | | | AW |
| EXMAR25 | 11:15:00 - 11:29:59 | 4.3218 | 4.3284 | | | AX |
| EXMAR25 | 11:30:00 - 11:44:59 | 4.3217 | 4.3283 | | | AY |
| EXMAR25 | 11:45:00 - 11:59:59 | 4.3222 | 4.3287 | | | AZ |
| EXMAR25 | 12:00:00 - 12:14:59 | 4.3215 | 4.3281 | | | PA |
| EXMAR25 | 12:15:00 - 12:29:59 | 4.3202 | 4.3262 | | | PB |
| EXMAR25 | 12:30:00 - 12:44:59 | 4.3202 | 4.3282 | | | PC |
| EXMAR25 | 12:45:00 - 12:59:59 | 4.3213 | 4.3279 | | | PD |
| EXMAR25 | 13:00:00 - 13:14:59 | 4.3209 | 4.3257 | | | PF |
| EXMAR25 | 13:15:00 - 13:29:59 | 4.3205 | 4.3269 | | | PG |
| EXMAR25 | 13:30:00 - 13:44:59 | 4.3213 | 4.3268 | | | PH |
| EXMAR25 | 13:45:00 - 13:59:59 | 4.3216 | 4.3279 | | | PI |
| EXMAR25 | 14:00:00 - 14:14:59 | 4.3199 | 4.3271 | | | PJ |
| EXMAR25 | 14:15:00 - 14:29:59 | 4.3206 | 4.3270 | | | PK |
| EXMAR25 | 14:30:00 - 14:44:59 | 4.3213 | 4.3277 | | | PL |
| EXMAR25 | 14:45:00 - 14:59:59 | 4.3219 | 4.3285 | | | PN |
| EXMAR25 | 15:00:00 - 15:14:59 | 4.3217 | 4.3282 | | | PO |
| EXMAR25 | 15:15:00 - 15:29:59 | 4.3222 | 4.3273 | | | PP |
| EXMAR25 | 15:30:00 - 15:44:59 | 4.3219 | 4.3271 | | | PQ |
| EXMAR25 | 15:45:00 - 15:59:59 | 4.3210 | 4.3282 | | | PR |
| EXMAR25 | 16:00:00 - 16:14:59 | 4.3203 | 4.3276 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN25 | 09:45:00 - 09:59:59 | 4.3531 | 4.3586 | | | AP |
| EXJUN25 | 10:00:00 - 10:14:59 | 4.3513 | 4.3580 | | | AR |
| EXJUN25 | 10:15:00 - 10:29:59 | 4.3486 | 4.3559 | | | AS |
| EXJUN25 | 10:30:00 - 10:44:59 | 4.3497 | 4.3569 | | | AT |
| EXJUN25 | 10:45:00 - 10:59:59 | 4.3519 | 4.3576 | | | AU |
| EXJUN25 | 11:00:00 - 11:14:59 | 4.3496 | 4.3557 | | | AW |
| EXJUN25 | 11:15:00 - 11:29:59 | 4.3510 | 4.3582 | | | AX |
| EXJUN25 | 11:30:00 - 11:44:59 | 4.3513 | 4.3580 | | | AY |
| EXJUN25 | 11:45:00 - 11:59:59 | 4.3514 | 4.3582 | | | AZ |
| EXJUN25 | 12:00:00 - 12:14:59 | 4.3509 | 4.3578 | | | PA |
| EXJUN25 | 12:15:00 - 12:29:59 | 4.3492 | 4.3562 | | | PB |
| EXJUN25 | 12:30:00 - 12:44:59 | 4.3494 | 4.3579 | | | PC |
| EXJUN25 | 12:45:00 - 12:59:59 | 4.3505 | 4.3575 | | | PD |
| EXJUN25 | 13:00:00 - 13:14:59 | 4.3496 | 4.3552 | | | PF |
| EXJUN25 | 13:15:00 - 13:29:59 | 4.3496 | 4.3564 | | | PG |
| EXJUN25 | 13:30:00 - 13:44:59 | 4.3505 | 4.3564 | | | PH |
| EXJUN25 | 13:45:00 - 13:59:59 | 4.3508 | 4.3576 | | | PI |
| EXJUN25 | 14:00:00 - 14:14:59 | 4.3491 | 4.3567 | | | PJ |
| EXJUN25 | 14:15:00 - 14:29:59 | 4.3492 | 4.3569 | | | PK |
| EXJUN25 | 14:30:00 - 14:44:59 | 4.3502 | 4.3571 | | | PL |
| EXJUN25 | 14:45:00 - 14:59:59 | 4.3506 | 4.3579 | | | PN |
| EXJUN25 | 15:00:00 - 15:14:59 | 4.3507 | 4.3574 | | | PO |
| EXJUN25 | 15:15:00 - 15:29:59 | 4.3508 | 4.3570 | | | PP |
| EXJUN25 | 15:30:00 - 15:44:59 | 4.3512 | 4.3567 | | | PQ |
| EXJUN25 | 15:45:00 - 15:59:59 | 4.3499 | 4.3576 | | | PR |
| EXJUN25 | 16:00:00 - 16:14:59 | 4.3494 | 4.3573 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP25 | 09:45:00 - 09:59:59 | 4.3790 | 4.3892 | | | AP |
| EXSEP25 | 10:00:00 - 10:14:59 | 4.3775 | 4.3886 | | | AR |
| EXSEP25 | 10:15:00 - 10:29:59 | 4.3746 | 4.3862 | | | AS |
| EXSEP25 | 10:30:00 - 10:44:59 | 4.3756 | 4.3877 | | | AT |
| EXSEP25 | 10:45:00 - 10:59:59 | 4.3779 | 4.3883 | | | AU |
| EXSEP25 | 11:00:00 - 11:14:59 | 4.3755 | 4.3863 | | | AW |
| EXSEP25 | 11:15:00 - 11:29:59 | 4.3769 | 4.3887 | | | AX |
| EXSEP25 | 11:30:00 - 11:44:59 | 4.3771 | 4.3886 | | | AY |
| EXSEP25 | 11:45:00 - 11:59:59 | 4.3774 | 4.3887 | | | AZ |
| EXSEP25 | 12:00:00 - 12:14:59 | 4.3771 | 4.3883 | | | PA |
| EXSEP25 | 12:15:00 - 12:29:59 | 4.3755 | 4.3868 | | | PB |
| EXSEP25 | 12:30:00 - 12:44:59 | 4.3756 | 4.3883 | | | PC |
| EXSEP25 | 12:45:00 - 12:59:59 | 4.3767 | 4.3881 | | | PD |
| EXSEP25 | 13:00:00 - 13:14:59 | 4.3759 | 4.3858 | | | PF |
| EXSEP25 | 13:15:00 - 13:29:59 | 4.3759 | 4.3868 | | | PG |
| EXSEP25 | 13:30:00 - 13:44:59 | 4.3767 | 4.3868 | | | PH |
| EXSEP25 | 13:45:00 - 13:59:59 | 4.3771 | 4.3881 | | | PI |
| EXSEP25 | 14:00:00 - 14:14:59 | 4.3752 | 4.3869 | | | PJ |
| EXSEP25 | 14:15:00 - 14:29:59 | 4.3758 | 4.3876 | | | PK |
| EXSEP25 | 14:30:00 - 14:44:59 | 4.3766 | 4.3875 | | | PL |
| EXSEP25 | 14:45:00 - 14:59:59 | 4.3771 | 4.3881 | | | PN |
| EXSEP25 | 15:00:00 - 15:14:59 | 4.3770 | 4.3886 | | | PO |
| EXSEP25 | 15:15:00 - 15:29:59 | 4.3772 | 4.3878 | | | PP |
| EXSEP25 | 15:30:00 - 15:44:59 | 4.3773 | 4.3871 | | | PQ |
| EXSEP25 | 15:45:00 - 15:59:59 | 4.3763 | 4.3885 | | | PR |
| EXSEP25 | 16:00:00 - 16:14:59 | 4.3757 | 4.3878 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC25 | 09:45:00 - 09:59:59 | 4.4086 | 4.4208 | | | AP |
| EXDEC25 | 10:00:00 - 10:14:59 | 4.4074 | 4.4201 | | | AR |
| EXDEC25 | 10:15:00 - 10:29:59 | 4.4042 | 4.4177 | | | AS |
| EXDEC25 | 10:30:00 - 10:44:59 | 4.4052 | 4.4192 | | | AT |
| EXDEC25 | 10:45:00 - 10:59:59 | 4.4069 | 4.4196 | | | AU |
| EXDEC25 | 11:00:00 - 11:14:59 | 4.4050 | 4.4177 | | | AW |
| EXDEC25 | 11:15:00 - 11:29:59 | 4.4063 | 4.4199 | | | AX |
| EXDEC25 | 11:30:00 - 11:44:59 | 4.4064 | 4.4198 | | | AY |
| EXDEC25 | 11:45:00 - 11:59:59 | 4.4067 | 4.4199 | | | AZ |
| EXDEC25 | 12:00:00 - 12:14:59 | 4.4060 | 4.4193 | | | PA |
| EXDEC25 | 12:15:00 - 12:29:59 | 4.4045 | 4.4178 | | | PB |
| EXDEC25 | 12:30:00 - 12:44:59 | 4.4046 | 4.4192 | | | PC |
| EXDEC25 | 12:45:00 - 12:59:59 | 4.4057 | 4.4189 | | | PD |
| EXDEC25 | 13:00:00 - 13:14:59 | 4.4055 | 4.4168 | | | PF |
| EXDEC25 | 13:15:00 - 13:29:59 | 4.4050 | 4.4181 | | | PG |
| EXDEC25 | 13:30:00 - 13:44:59 | 4.4056 | 4.4177 | | | PH |
| EXDEC25 | 13:45:00 - 13:59:59 | 4.4058 | 4.4187 | | | PI |
| EXDEC25 | 14:00:00 - 14:14:59 | 4.4039 | 4.4175 | | | PJ |
| EXDEC25 | 14:15:00 - 14:29:59 | 4.4049 | 4.4183 | | | PK |
| EXDEC25 | 14:30:00 - 14:44:59 | 4.4058 | 4.4188 | | | PL |
| EXDEC25 | 14:45:00 - 14:59:59 | 4.4063 | 4.4197 | | | PN |
| EXDEC25 | 15:00:00 - 15:14:59 | 4.4061 | 4.4197 | | | PO |
| EXDEC25 | 15:15:00 - 15:29:59 | 4.4068 | 4.4190 | | | PP |
| EXDEC25 | 15:30:00 - 15:44:59 | 4.4065 | 4.4183 | | | PQ |
| EXDEC25 | 15:45:00 - 15:59:59 | 4.4053 | 4.4197 | | | PR |
| EXDEC25 | 16:00:00 - 16:14:59 | 4.4048 | 4.4190 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR26 | 09:45:00 - 09:59:59 | 4.4401 | 4.4521 | | | AP |
| EXMAR26 | 10:00:00 - 10:14:59 | 4.4389 | 4.4512 | | | AR |
| EXMAR26 | 10:15:00 - 10:29:59 | 4.4355 | 4.4488 | | | AS |
| EXMAR26 | 10:30:00 - 10:44:59 | 4.4365 | 4.4501 | | | AT |
| EXMAR26 | 10:45:00 - 10:59:59 | 4.4382 | 4.4506 | | | AU |
| EXMAR26 | 11:00:00 - 11:14:59 | 4.4359 | 4.4485 | | | AW |
| EXMAR26 | 11:15:00 - 11:29:59 | 4.4373 | 4.4505 | | | AX |
| EXMAR26 | 11:30:00 - 11:44:59 | 4.4373 | 4.4507 | | | AY |
| EXMAR26 | 11:45:00 - 11:59:59 | 4.4375 | 4.4507 | | | AZ |
| EXMAR26 | 12:00:00 - 12:14:59 | 4.4366 | 4.4498 | | | PA |
| EXMAR26 | 12:15:00 - 12:29:59 | 4.4351 | 4.4477 | | | PB |
| EXMAR26 | 12:30:00 - 12:44:59 | 4.4350 | 4.4497 | | | PC |
| EXMAR26 | 12:45:00 - 12:59:59 | 4.4361 | 4.4494 | | | PD |
| EXMAR26 | 13:00:00 - 13:14:59 | 4.4361 | 4.4472 | | | PF |
| EXMAR26 | 13:15:00 - 13:29:59 | 4.4354 | 4.4486 | | | PG |
| EXMAR26 | 13:30:00 - 13:44:59 | 4.4356 | 4.4480 | | | PH |
| EXMAR26 | 13:45:00 - 13:59:59 | 4.4359 | 4.4488 | | | PI |
| EXMAR26 | 14:00:00 - 14:14:59 | 4.4339 | 4.4474 | | | PJ |
| EXMAR26 | 14:15:00 - 14:29:59 | 4.4351 | 4.4486 | | | PK |
| EXMAR26 | 14:30:00 - 14:44:59 | 4.4363 | 4.4496 | | | PL |
| EXMAR26 | 14:45:00 - 14:59:59 | 4.4369 | 4.4507 | | | PN |
| EXMAR26 | 15:00:00 - 15:14:59 | 4.4367 | 4.4504 | | | PO |
| EXMAR26 | 15:15:00 - 15:29:59 | 4.4370 | 4.4499 | | | PP |
| EXMAR26 | 15:30:00 - 15:44:59 | 4.4373 | 4.4496 | | | PQ |
| EXMAR26 | 15:45:00 - 15:59:59 | 4.4357 | 4.4504 | | | PR |
| EXMAR26 | 16:00:00 - 16:14:59 | 4.4352 | 4.4498 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN26 | 09:45:00 - 09:59:59 | 4.4712 | 4.4829 | | | AP |
| EXJUN26 | 10:00:00 - 10:14:59 | 4.4700 | 4.4821 | | | AR |
| EXJUN26 | 10:15:00 - 10:29:59 | 4.4665 | 4.4795 | | | AS |
| EXJUN26 | 10:30:00 - 10:44:59 | 4.4675 | 4.4809 | | | AT |
| EXJUN26 | 10:45:00 - 10:59:59 | 4.4696 | 4.4815 | | | AU |
| EXJUN26 | 11:00:00 - 11:14:59 | 4.4668 | 4.4791 | | | AW |
| EXJUN26 | 11:15:00 - 11:29:59 | 4.4681 | 4.4809 | | | AX |
| EXJUN26 | 11:30:00 - 11:44:59 | 4.4679 | 4.4807 | | | AY |
| EXJUN26 | 11:45:00 - 11:59:59 | 4.4681 | 4.4808 | | | AZ |
| EXJUN26 | 12:00:00 - 12:14:59 | 4.4669 | 4.4798 | | | PA |
| EXJUN26 | 12:15:00 - 12:29:59 | 4.4654 | 4.4786 | | | PB |
| EXJUN26 | 12:30:00 - 12:44:59 | 4.4652 | 4.4797 | | | PC |
| EXJUN26 | 12:45:00 - 12:59:59 | 4.4663 | 4.4794 | | | PD |
| EXJUN26 | 13:00:00 - 13:14:59 | 4.4662 | 4.4774 | | | PF |
| EXJUN26 | 13:15:00 - 13:29:59 | 4.4655 | 4.4787 | | | PG |
| EXJUN26 | 13:30:00 - 13:44:59 | 4.4654 | 4.4779 | | | PH |
| EXJUN26 | 13:45:00 - 13:59:59 | 4.4658 | 4.4785 | | | PI |
| EXJUN26 | 14:00:00 - 14:14:59 | 4.4636 | 4.4774 | | | PJ |
| EXJUN26 | 14:15:00 - 14:29:59 | 4.4651 | 4.4789 | | | PK |
| EXJUN26 | 14:30:00 - 14:44:59 | 4.4665 | 4.4802 | | | PL |
| EXJUN26 | 14:45:00 - 14:59:59 | 4.4674 | 4.4810 | | | PN |
| EXJUN26 | 15:00:00 - 15:14:59 | 4.4672 | 4.4811 | | | PO |
| EXJUN26 | 15:15:00 - 15:29:59 | 4.4677 | 4.4805 | | | PP |
| EXJUN26 | 15:30:00 - 15:44:59 | 4.4674 | 4.4802 | | | PQ |
| EXJUN26 | 15:45:00 - 15:59:59 | 4.4659 | 4.4807 | | | PR |
| EXJUN26 | 16:00:00 - 16:14:59 | 4.4654 | 4.4805 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXSEP26 | 09:45:00 - 09:59:59 | 4.5003 | 4.5128 | | | AP |
| EXSEP26 | 10:00:00 - 10:14:59 | 4.4988 | 4.5119 | | | AR |
| EXSEP26 | 10:15:00 - 10:29:59 | 4.4954 | 4.5095 | | | AS |
| EXSEP26 | 10:30:00 - 10:44:59 | 4.4966 | 4.5106 | | | AT |
| EXSEP26 | 10:45:00 - 10:59:59 | 4.4988 | 4.5114 | | | AU |
| EXSEP26 | 11:00:00 - 11:14:59 | 4.4959 | 4.5088 | | | AW |
| EXSEP26 | 11:15:00 - 11:29:59 | 4.4971 | 4.5109 | | | AX |
| EXSEP26 | 11:30:00 - 11:44:59 | 4.4968 | 4.5103 | | | AY |
| EXSEP26 | 11:45:00 - 11:59:59 | 4.4970 | 4.5103 | | | AZ |
| EXSEP26 | 12:00:00 - 12:14:59 | 4.4959 | 4.5093 | | | PA |
| EXSEP26 | 12:15:00 - 12:29:59 | 4.4940 | 4.5076 | | | PB |
| EXSEP26 | 12:30:00 - 12:44:59 | 4.4939 | 4.5092 | | | PC |
| EXSEP26 | 12:45:00 - 12:59:59 | 4.4950 | 4.5089 | | | PD |
| EXSEP26 | 13:00:00 - 13:14:59 | 4.4949 | 4.5068 | | | PF |
| EXSEP26 | 13:15:00 - 13:29:59 | 4.4940 | 4.5080 | | | PG |
| EXSEP26 | 13:30:00 - 13:44:59 | 4.4936 | 4.5073 | | | PH |
| EXSEP26 | 13:45:00 - 13:59:59 | 4.4939 | 4.5075 | | | PI |
| EXSEP26 | 14:00:00 - 14:14:59 | 4.4919 | 4.5066 | | | PJ |
| EXSEP26 | 14:15:00 - 14:29:59 | 4.4936 | 4.5082 | | | PK |
| EXSEP26 | 14:30:00 - 14:44:59 | 4.4951 | 4.5096 | | | PL |
| EXSEP26 | 14:45:00 - 14:59:59 | 4.4960 | 4.5108 | | | PN |
| EXSEP26 | 15:00:00 - 15:14:59 | 4.4960 | 4.5106 | | | PO |
| EXSEP26 | 15:15:00 - 15:29:59 | 4.4965 | 4.5100 | | | PP |
| EXSEP26 | 15:30:00 - 15:44:59 | 4.4963 | 4.5098 | | | PQ |
| EXSEP26 | 15:45:00 - 15:59:59 | 4.4947 | 4.5103 | | | PR |
| EXSEP26 | 16:00:00 - 16:14:59 | 4.4942 | 4.5100 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXDEC26 | 09:45:00 - 09:59:59 | 4.5285 | 4.5423 | | | AP |
| EXDEC26 | 10:00:00 - 10:14:59 | 4.5267 | 4.5414 | | | AR |
| EXDEC26 | 10:15:00 - 10:29:59 | 4.5236 | 4.5384 | | | AS |
| EXDEC26 | 10:30:00 - 10:44:59 | 4.5246 | 4.5400 | | | AT |
| EXDEC26 | 10:45:00 - 10:59:59 | 4.5267 | 4.5408 | | | AU |
| EXDEC26 | 11:00:00 - 11:14:59 | 4.5240 | 4.5381 | | | AW |
| EXDEC26 | 11:15:00 - 11:29:59 | 4.5254 | 4.5402 | | | AX |
| EXDEC26 | 11:30:00 - 11:44:59 | 4.5248 | 4.5395 | | | AY |
| EXDEC26 | 11:45:00 - 11:59:59 | 4.5251 | 4.5393 | | | AZ |
| EXDEC26 | 12:00:00 - 12:14:59 | 4.5239 | 4.5386 | | | PA |
| EXDEC26 | 12:15:00 - 12:29:59 | 4.5220 | 4.5371 | | | PB |
| EXDEC26 | 12:30:00 - 12:44:59 | 4.5219 | 4.5385 | | | PC |
| EXDEC26 | 12:45:00 - 12:59:59 | 4.5231 | 4.5382 | | | PD |
| EXDEC26 | 13:00:00 - 13:14:59 | 4.5223 | 4.5359 | | | PF |
| EXDEC26 | 13:15:00 - 13:29:59 | 4.5217 | 4.5365 | | | PG |
| EXDEC26 | 13:30:00 - 13:44:59 | 4.5210 | 4.5363 | | | PH |
| EXDEC26 | 13:45:00 - 13:59:59 | 4.5214 | 4.5364 | | | PI |
| EXDEC26 | 14:00:00 - 14:14:59 | 4.5195 | 4.5353 | | | PJ |
| EXDEC26 | 14:15:00 - 14:29:59 | 4.5213 | 4.5371 | | | PK |
| EXDEC26 | 14:30:00 - 14:44:59 | 4.5230 | 4.5384 | | | PL |
| EXDEC26 | 14:45:00 - 14:59:59 | 4.5238 | 4.5390 | | | PN |
| EXDEC26 | 15:00:00 - 15:14:59 | 4.5242 | 4.5397 | | | PO |
| EXDEC26 | 15:15:00 - 15:29:59 | 4.5241 | 4.5392 | | | PP |
| EXDEC26 | 15:30:00 - 15:44:59 | 4.5245 | 4.5387 | | | PQ |
| EXDEC26 | 15:45:00 - 15:59:59 | 4.5230 | 4.5396 | | | PR |
| EXDEC26 | 16:00:00 - 16:14:59 | 4.5223 | 4.5390 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXMAR27 | 09:45:00 - 09:59:59 | 4.5567 | 4.5718 | | | AP |
| EXMAR27 | 10:00:00 - 10:14:59 | 4.5549 | 4.5708 | | | AR |
| EXMAR27 | 10:15:00 - 10:29:59 | 4.5516 | 4.5677 | | | AS |
| EXMAR27 | 10:30:00 - 10:44:59 | 4.5528 | 4.5693 | | | AT |
| EXMAR27 | 10:45:00 - 10:59:59 | 4.5551 | 4.5703 | | | AU |
| EXMAR27 | 11:00:00 - 11:14:59 | 4.5522 | 4.5674 | | | AW |
| EXMAR27 | 11:15:00 - 11:29:59 | 4.5535 | 4.5696 | | | AX |
| EXMAR27 | 11:30:00 - 11:44:59 | 4.5529 | 4.5687 | | | AY |
| EXMAR27 | 11:45:00 - 11:59:59 | 4.5533 | 4.5685 | | | AZ |
| EXMAR27 | 12:00:00 - 12:14:59 | 4.5519 | 4.5678 | | | PA |
| EXMAR27 | 12:15:00 - 12:29:59 | 4.5499 | 4.5663 | | | PB |
| EXMAR27 | 12:30:00 - 12:44:59 | 4.5499 | 4.5677 | | | PC |
| EXMAR27 | 12:45:00 - 12:59:59 | 4.5511 | 4.5674 | | | PD |
| EXMAR27 | 13:00:00 - 13:14:59 | 4.5500 | 4.5649 | | | PF |
| EXMAR27 | 13:15:00 - 13:29:59 | 4.5495 | 4.5656 | | | PG |
| EXMAR27 | 13:30:00 - 13:44:59 | 4.5484 | 4.5655 | | | PH |
| EXMAR27 | 13:45:00 - 13:59:59 | 4.5488 | 4.5651 | | | PI |
| EXMAR27 | 14:00:00 - 14:14:59 | 4.5472 | 4.5642 | | | PJ |
| EXMAR27 | 14:15:00 - 14:29:59 | 4.5493 | 4.5660 | | | PK |
| EXMAR27 | 14:30:00 - 14:44:59 | 4.5509 | 4.5673 | | | PL |
| EXMAR27 | 14:45:00 - 14:59:59 | 4.5516 | 4.5678 | | | PN |
| EXMAR27 | 15:00:00 - 15:14:59 | 4.5523 | 4.5687 | | | PO |
| EXMAR27 | 15:15:00 - 15:29:59 | 4.5522 | 4.5682 | | | PP |
| EXMAR27 | 15:30:00 - 15:44:59 | 4.5530 | 4.5681 | | | PQ |
| EXMAR27 | 15:45:00 - 15:59:59 | 4.5512 | 4.5687 | | | PR |
| EXMAR27 | 16:00:00 - 16:14:59 | 4.5504 | 4.5681 | | | PS |
| Contract | Time | Lo | Hi | Trans | Volume | Time Bracket |
|---|
| EXJUN27 | 09:45:00 - 09:59:59 | 4.5849 | 4.6013 | | | AP |
| EXJUN27 | 10:00:00 - 10:14:59 | 4.5828 | 4.6003 | | | AR |
| EXJUN27 | 10:15:00 - 10:29:59 | 4.5793 | 4.5969 | | | AS |
| EXJUN27 | 10:30:00 - 10:44:59 | 4.5814 | 4.5986 | | | AT |
| EXJUN27 | 10:45:00 - 10:59:59 | 4.5839 | 4.5999 | | | AU |
| EXJUN27 | 11:00:00 - 11:14:59 | 4.5804 | 4.5969 | | | AW |
| EXJUN27 | 11:15:00 - 11:29:59 | 4.5819 | 4.5987 | | | AX |
| EXJUN27 | 11:30:00 - 11:44:59 | 4.5810 | 4.5978 | | | AY |
| EXJUN27 | 11:45:00 - 11:59:59 | 4.5814 | 4.5977 | | | AZ |
| EXJUN27 | 12:00:00 - 12:14:59 | 4.5798 | 4.5969 | | | PA |
| EXJUN27 | 12:15:00 - 12:29:59 | 4.5779 | 4.5953 | | | PB |
| EXJUN27 | 12:30:00 - 12:44:59 | 4.5780 | 4.5968 | | | PC |
| EXJUN27 | 12:45:00 - 12:59:59 | 4.5793 | 4.5967 | | | PD |
| EXJUN27 | 13:00:00 - 13:14:59 | 4.5783 | 4.5940 | | | PF |
| EXJUN27 | 13:15:00 - 13:29:59 | 4.5771 | 4.5947 | | | PG |
| EXJUN27 | 13:30:00 - 13:44:59 | 4.5758 | 4.5946 | | | PH |
| EXJUN27 | 13:45:00 - 13:59:59 | 4.5762 | 4.5938 | | | PI |
| EXJUN27 | 14:00:00 - 14:14:59 | 4.5753 | 4.5932 | | | PJ |
| EXJUN27 | 14:15:00 - 14:29:59 | 4.5769 | 4.5946 | | | PK |
| EXJUN27 | 14:30:00 - 14:44:59 | 4.5792 | 4.5962 | | | PL |
| EXJUN27 | 14:45:00 - 14:59:59 | 4.5794 | 4.5970 | | | PN |
| EXJUN27 | 15:00:00 - 15:14:59 | 4.5803 | 4.5976 | | | PO |
| EXJUN27 | 15:15:00 - 15:29:59 | 4.5803 | 4.5974 | | | PP |
| EXJUN27 | 15:30:00 - 15:44:59 | 4.5810 | 4.5971 | | | PQ |
| EXJUN27 | 15:45:00 - 15:59:59 | 4.5794 | 4.5979 | | | PR |
| EXJUN27 | 16:00:00 - 16:14:59 | 4.5785 | 4.5971 | | | PS |